Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atos Origin Sa (OP: AEXAY )

0.4100 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 5.025 5.025 4.820 4.820 26,557 -0.07(-1.43%)
Apr 28, 2022 4.820 4.910 4.820 4.890 23,092 +0.31(+6.89%)
Apr 27, 2022 4.550 4.610 4.550 4.575 34,902 -0.09(-2.03%)
Apr 26, 2022 4.745 4.820 4.670 4.670 9,792 -0.19(-3.96%)
Apr 25, 2022 4.776 4.862 4.720 4.862 5,240 +0.06(+1.30%)
Apr 22, 2022 4.855 4.890 4.800 4.800 20,150 -0.06(-1.32%)
Apr 21, 2022 4.950 4.950 4.820 4.864 9,335 +0.02(+0.50%)
Apr 20, 2022 4.880 4.880 4.835 4.840 2,428 -0.05(-1.02%)
Apr 19, 2022 4.886 4.896 4.860 4.890 7,888 +0.19(+4.04%)
Apr 18, 2022 4.740 4.757 4.700 4.700 2,338 -0.04(-0.95%)
Apr 14, 2022 4.832 4.870 4.724 4.745 2,401 +0.21(+4.52%)
Apr 13, 2022 4.500 4.550 4.500 4.540 5,273 -0.14(-3.09%)
Apr 12, 2022 4.690 4.790 4.670 4.685 9,949 -0.04(-0.74%)
Apr 11, 2022 4.798 4.798 4.710 4.720 3,324 -0.03(-0.63%)
Apr 08, 2022 4.780 4.800 4.750 4.750 9,050 -0.02(-0.42%)
Apr 07, 2022 4.800 4.890 4.750 4.770 10,266 -0.17(-3.44%)
Apr 06, 2022 5.090 5.090 4.920 4.940 7,289 -0.20(-3.89%)
Apr 05, 2022 5.200 5.200 5.140 5.140 8,308 -0.34(-6.20%)
Apr 04, 2022 5.440 5.495 5.430 5.480 2,544 +0.16(+3.01%)
Apr 01, 2022 5.365 5.385 5.320 5.320 2,768 -0.09(-1.66%)
Mar 31, 2022 5.500 5.550 5.410 5.410 9,647 -0.37(-6.32%)
Mar 30, 2022 5.810 5.810 5.760 5.775 14,326 -0.04(-0.77%)
Mar 29, 2022 5.840 5.890 5.820 5.820 3,194 +0.18(+3.19%)
Mar 28, 2022 5.650 5.660 5.585 5.640 6,257 -0.06(-1.05%)
Mar 25, 2022 5.740 5.740 5.700 5.700 3,370 -0.13(-2.23%)
Mar 24, 2022 5.800 5.850 5.800 5.830 4,034 -0.12(-1.93%)
Mar 23, 2022 5.930 5.960 5.920 5.945 4,891 -0.17(-2.86%)
Mar 22, 2022 6.060 6.120 6.030 6.120 7,554 +0.04(+0.66%)
Mar 21, 2022 6.160 6.160 6.080 6.080 6,092 -0.28(-4.46%)
Mar 18, 2022 6.095 6.410 6.095 6.364 12,439 +0.19(+3.14%)
Mar 17, 2022 6.120 6.215 6.120 6.170 48,862 +0.27(+4.58%)
Mar 16, 2022 5.870 5.985 5.815 5.900 9,247 +0.28(+4.98%)
Mar 15, 2022 5.620 5.650 5.570 5.620 2,561 +0.01(+0.18%)
Mar 14, 2022 5.650 5.680 5.610 5.610 5,940 +0.09(+1.63%)
Mar 11, 2022 5.705 5.705 5.518 5.520 2,910 -0.11(-1.87%)
Mar 10, 2022 5.650 5.650 5.625 5.625 2,539 -0.05(-0.97%)
Mar 09, 2022 5.640 5.730 5.590 5.680 17,011 +0.44(+8.40%)
Mar 08, 2022 5.230 5.398 5.120 5.240 6,422 +0.14(+2.75%)
Mar 07, 2022 5.160 5.340 5.070 5.100 6,884 -0.43(-7.82%)
Mar 04, 2022 5.880 5.880 5.470 5.533 10,167 -0.45(-7.48%)
Mar 03, 2022 6.085 6.085 5.980 5.980 2,871 +0.03(+0.50%)
Mar 02, 2022 5.805 5.970 5.805 5.950 20,893 +0.31(+5.40%)
Mar 01, 2022 5.620 5.820 5.420 5.645 12,599 -1.62(-22.25%)
Feb 28, 2022 6.960 7.260 6.960 7.260 15,288 +0.38(+5.52%)
Feb 25, 2022 6.827 6.950 6.880 6.880 4,162 +0.19(+2.84%)
Feb 24, 2022 6.480 6.690 6.410 6.690 4,333 -0.13(-1.91%)
Feb 23, 2022 7.000 7.000 6.820 6.820 6,570 -0.31(-4.31%)
Feb 22, 2022 7.310 7.310 7.090 7.127 2,598 -0.17(-2.33%)
Feb 18, 2022 7.297 0 -0.11(-1.52%)
Feb 17, 2022 7.455 7.455 7.390 7.410 10,836 -0.12(-1.53%)
Feb 16, 2022 7.420 7.525 7.420 7.525 17,434 -0.00(-0.07%)
Feb 15, 2022 7.480 7.530 7.480 7.530 8,168 +0.09(+1.21%)
Feb 14, 2022 7.440 7.450 7.410 7.440 2,688 +0.03(+0.34%)
Feb 11, 2022 7.555 7.555 7.415 7.415 2,029 +0.18(+2.56%)
Feb 10, 2022 7.180 7.360 7.180 7.230 5,804 -0.38(-4.99%)
Feb 09, 2022 7.635 7.660 7.590 7.610 13,554 +0.31(+4.25%)
Feb 08, 2022 7.295 7.320 7.280 7.300 8,213 -0.02(-0.21%)
Feb 07, 2022 7.305 7.325 7.281 7.315 7,199 -0.05(-0.75%)
Feb 04, 2022 7.300 7.425 7.300 7.370 6,163 +0.03(+0.44%)
Feb 03, 2022 7.410 7.460 7.333 7.338 9,353 -0.52(-6.58%)
Feb 02, 2022 7.970 8.150 7.780 7.855 31,476 +0.62(+8.49%)
Feb 01, 2022 7.300 7.300 7.190 7.240 15,761 +0.16(+2.19%)
Jan 31, 2022 6.990 7.085 6.990 7.085 13,975 +0.12(+1.65%)
Jan 28, 2022 6.920 6.995 6.920 6.970 6,197 +0.07(+1.01%)
Jan 27, 2022 6.930 6.980 6.895 6.900 42,871 -0.08(-1.15%)
Jan 26, 2022 7.090 7.220 6.930 6.980 23,467 -0.10(-1.41%)
Jan 25, 2022 6.990 7.115 6.970 7.080 15,887 -0.17(-2.34%)
Jan 24, 2022 7.110 7.250 7.085 7.250 23,272 -0.34(-4.48%)
Jan 21, 2022 7.665 7.665 7.590 7.590 13,471 -0.14(-1.81%)
Jan 20, 2022 7.850 7.850 7.730 7.730 23,322 +0.13(+1.71%)
Jan 19, 2022 7.605 7.670 7.590 7.600 19,011 -0.06(-0.78%)
Jan 18, 2022 7.610 7.700 7.610 7.660 15,103 +0.55(+7.74%)
Jan 14, 2022 7.110 0 +0.00(+0.00%)
Jan 13, 2022 7.203 7.203 7.110 7.110 32,106 -0.04(-0.56%)
Jan 12, 2022 7.185 7.220 7.150 7.150 14,546 -0.19(-2.59%)
Jan 11, 2022 7.290 7.350 7.280 7.340 33,655 +0.01(+0.14%)
Jan 10, 2022 7.150 7.330 7.090 7.330 19,968 -1.37(-15.75%)
Jan 07, 2022 8.710 8.760 8.660 8.700 8,755 +0.06(+0.69%)
Jan 06, 2022 8.720 8.740 8.640 8.640 13,195 +0.01(+0.12%)
Jan 05, 2022 8.870 8.870 8.600 8.630 26,146 +0.04(+0.47%)
Jan 04, 2022 8.645 8.645 8.550 8.590 11,977 -0.05(-0.64%)
Jan 03, 2022 8.630 8.680 8.610 8.645 22,830 +0.24(+2.92%)
Dec 31, 2021 8.388 8.430 8.310 8.400 18,036 +0.05(+0.60%)
Dec 30, 2021 8.405 8.410 8.350 8.350 49,152 +0.04(+0.43%)
Dec 29, 2021 8.339 8.400 8.310 8.315 13,647 -0.06(-0.66%)
Dec 28, 2021 8.390 8.400 8.340 8.370 9,115 +0.02(+0.24%)
Dec 27, 2021 8.380 8.420 8.350 8.350 21,315 +0.10(+1.21%)
Dec 23, 2021 8.333 8.333 8.250 8.250 22,676 -0.09(-1.08%)
Dec 22, 2021 8.260 8.370 8.260 8.340 38,103 +0.20(+2.46%)
Dec 21, 2021 8.120 8.150 8.060 8.140 73,244 +0.15(+1.88%)
Dec 20, 2021 7.990 8.050 7.930 7.990 29,164 -0.03(-0.37%)
Dec 17, 2021 7.915 8.030 7.915 8.020 30,559 +0.01(+0.12%)
Dec 16, 2021 8.130 8.130 8.010 8.010 31,197 -0.01(-0.12%)
Dec 15, 2021 7.958 8.020 7.870 8.020 25,124 +0.02(+0.25%)
Dec 14, 2021 8.040 8.100 7.950 8.000 95,230 -0.02(-0.25%)
Dec 13, 2021 8.105 8.130 8.000 8.020 38,489 -0.08(-0.99%)
Dec 10, 2021 8.210 8.210 8.100 8.100 44,464 -0.02(-0.25%)
Dec 09, 2021 8.140 8.185 8.100 8.120 24,459 -0.04(-0.49%)
Dec 08, 2021 8.110 8.280 8.110 8.160 26,752 -0.01(-0.12%)
Dec 07, 2021 8.250 8.280 8.090 8.170 101,316 -0.26(-3.08%)
Dec 06, 2021 8.310 8.440 8.310 8.430 63,537 +0.23(+2.80%)
Dec 03, 2021 8.235 8.245 8.190 8.200 30,304 -0.23(-2.73%)
Dec 02, 2021 8.430 8.520 8.410 8.430 63,839 -0.05(-0.60%)
Dec 01, 2021 8.650 8.700 8.481 8.481 97,334 -0.03(-0.34%)
Nov 30, 2021 8.570 8.600 8.390 8.510 268,200 +0.11(+1.28%)
Nov 29, 2021 8.380 8.500 8.320 8.402 80,016 +0.18(+2.22%)
Nov 26, 2021 8.340 8.340 8.220 8.220 10,087 -0.23(-2.78%)
Nov 24, 2021 8.385 8.470 8.360 8.455 16,076 -0.11(-1.28%)
Nov 23, 2021 8.580 8.700 8.510 8.565 42,952 +0.06(+0.76%)
Nov 22, 2021 8.595 8.610 8.500 8.500 32,782 -0.28(-3.19%)
Nov 19, 2021 8.835 8.835 8.730 8.780 21,425 -0.09(-1.01%)
Nov 18, 2021 9.000 8.940 8.870 8.870 94,316 -0.16(-1.77%)
Nov 17, 2021 9.120 9.125 9.030 9.030 22,334 -0.27(-2.90%)
Nov 16, 2021 9.440 9.455 9.300 9.300 56,052 -0.22(-2.31%)
Nov 15, 2021 9.720 9.760 9.520 9.520 37,815 -0.31(-3.15%)
Nov 12, 2021 9.419 9.830 9.390 9.830 84,605 -0.07(-0.71%)
Nov 11, 2021 9.980 9.980 9.840 9.900 36,681 +0.04(+0.41%)
Nov 10, 2021 10.13 9.860 19,669 -0.06(-0.60%)
Nov 09, 2021 9.970 9.970 9.840 9.920 76,160 -0.19(-1.88%)
Nov 08, 2021 10.20 10.20 10.10 10.11 26,127 -0.06(-0.59%)
Nov 05, 2021 10.26 10.26 10.10 10.17 51,363 -0.04(-0.39%)
Nov 04, 2021 10.29 10.29 10.13 10.21 22,742 -0.01(-0.10%)
Nov 03, 2021 10.18 10.23 10.12 10.22 37,367 +0.02(+0.20%)
Nov 02, 2021 10.24 10.31 10.16 10.20 37,592 -0.15(-1.40%)
Nov 01, 2021 10.35 10.42 10.29 10.35 17,402 -0.05(-0.48%)
Oct 29, 2021 10.41 10.42 10.36 10.39 22,788 -0.27(-2.49%)
Oct 28, 2021 10.73 10.79 10.64 10.66 19,030 +0.36(+3.50%)
Oct 27, 2021 10.31 10.46 10.30 10.30 22,478 -0.34(-3.20%)
Oct 26, 2021 10.63 10.64 10.64 18,943 -0.07(-0.65%)
Oct 25, 2021 10.86 10.88 10.67 10.71 18,968 +0.02(+0.19%)
Oct 22, 2021 10.72 10.73 10.42 10.69 24,812 +0.43(+4.19%)
Oct 21, 2021 10.35 10.35 10.20 10.26 18,575 +0.05(+0.49%)
Oct 20, 2021 10.17 10.21 10.11 10.21 30,979 -0.10(-0.97%)
Oct 19, 2021 10.47 10.52 10.31 10.31 44,556 -0.09(-0.91%)
Oct 18, 2021 10.45 10.61 10.34 10.40 17,292 -0.12(-1.14%)
Oct 15, 2021 10.70 10.70 10.42 10.53 18,325 -0.29(-2.64%)
Oct 14, 2021 10.98 10.98 10.65 10.81 20,222 +0.11(+1.03%)
Oct 13, 2021 10.73 10.73 10.51 10.70 14,394 +0.42(+4.14%)
Oct 12, 2021 10.31 10.49 10.21 10.28 47,305 -0.08(-0.77%)
Oct 11, 2021 10.48 10.49 10.30 10.36 22,231 -0.05(-0.53%)
Oct 08, 2021 10.22 10.47 10.22 10.41 20,552 +0.16(+1.56%)
Oct 07, 2021 10.48 10.48 10.12 10.25 36,942 -0.11(-1.06%)
Oct 06, 2021 10.33 10.48 10.23 10.36 34,977 +0.05(+0.48%)
Oct 05, 2021 10.46 10.67 10.31 10.31 162,350 -0.28(-2.64%)
Oct 04, 2021 10.80 10.90 10.57 10.59 22,773 -0.22(-2.04%)
Oct 01, 2021 10.93 10.93 10.67 10.81 69,782 +0.17(+1.60%)
Sep 30, 2021 10.63 10.74 10.53 10.64 30,857 +0.10(+0.95%)
Sep 29, 2021 10.64 10.69 10.53 10.54 20,548 -0.33(-3.04%)
Sep 28, 2021 10.88 10.98 10.75 10.87 63,768 +0.39(+3.72%)
Sep 27, 2021 10.54 10.67 10.48 10.48 20,147 -0.14(-1.36%)
Sep 24, 2021 10.70 10.70 10.46 10.62 18,287 +0.12(+1.09%)
Sep 23, 2021 10.63 10.63 10.36 10.51 54,990 -0.06(-0.57%)
Sep 22, 2021 10.72 10.72 10.40 10.57 49,354 -0.03(-0.24%)
Sep 21, 2021 10.61 10.69 10.49 10.60 76,732 -0.10(-0.98%)
Sep 20, 2021 10.55 10.77 10.55 10.70 22,054 -0.03(-0.28%)
Sep 17, 2021 10.60 10.80 10.60 10.73 21,155 +0.02(+0.19%)
Sep 16, 2021 10.66 10.71 10.53 10.71 38,483 +0.02(+0.19%)
Sep 15, 2021 10.64 10.69 10.51 10.69 23,390 -0.26(-2.37%)
Sep 14, 2021 10.96 11.02 10.84 10.95 37,027 +0.24(+2.24%)
Sep 13, 2021 10.67 10.75 10.56 10.71 20,300 +0.02(+0.19%)
Sep 10, 2021 10.75 10.82 10.61 10.69 18,312 +0.62(+6.16%)
Sep 09, 2021 10.26 10.27 9.940 10.07 29,400 -0.34(-3.27%)
Sep 08, 2021 10.48 10.64 10.27 10.41 47,631 -0.16(-1.51%)
Sep 07, 2021 10.55 10.65 10.50 10.57 19,181 -0.07(-0.66%)
Sep 03, 2021 10.76 10.86 10.64 10.64 13,946 -0.14(-1.30%)
Sep 02, 2021 10.85 10.86 10.63 10.78 28,347 -0.03(-0.28%)
Sep 01, 2021 10.63 10.86 10.63 10.81 42,367 +0.40(+3.84%)
Aug 31, 2021 10.22 10.41 10.22 10.41 38,773 +0.32(+3.17%)
Aug 30, 2021 10.01 10.09 9.990 10.09 12,040 +0.07(+0.75%)
Aug 27, 2021 10.00 10.10 9.940 10.02 12,471 +0.19(+1.88%)
Aug 26, 2021 9.830 9.980 9.830 9.830 20,329 -0.03(-0.30%)
Aug 25, 2021 9.860 9.990 9.790 9.860 24,265 +0.02(+0.20%)
Aug 24, 2021 9.830 10.00 9.820 9.840 37,902 -0.03(-0.30%)
Aug 23, 2021 9.852 9.920 9.840 9.870 20,455 -0.02(-0.20%)
Aug 20, 2021 9.760 9.970 9.740 9.890 20,701 +0.01(+0.05%)
Aug 19, 2021 10.02 10.02 9.830 9.885 51,981 -0.13(-1.35%)
Aug 18, 2021 10.28 10.29 9.990 10.02 62,468 -0.12(-1.18%)
Aug 17, 2021 10.00 10.21 10.00 10.14 67,358 -0.01(-0.10%)
Aug 16, 2021 10.14 10.21 10.07 10.15 30,776 -0.02(-0.20%)
Aug 13, 2021 10.14 10.42 10.13 10.17 39,683 -0.15(-1.45%)
Aug 12, 2021 10.38 10.47 10.25 10.32 55,232 -0.11(-1.05%)
Aug 11, 2021 10.40 10.68 10.34 10.43 22,199 +0.03(+0.24%)
Aug 10, 2021 10.36 10.47 10.34 10.40 69,631 +0.00(+0.05%)
Aug 09, 2021 10.48 10.52 10.36 10.40 32,791 +0.35(+3.48%)
Aug 06, 2021 9.310 10.29 9.300 10.05 31,867 +0.87(+9.48%)
Aug 05, 2021 9.242 9.290 9.180 9.180 22,418 -0.11(-1.18%)
Aug 04, 2021 9.310 9.320 9.220 9.290 33,872 -0.03(-0.32%)
Aug 03, 2021 9.690 9.690 9.320 9.320 53,842 -0.18(-1.89%)
Aug 02, 2021 9.450 9.810 9.410 9.500 34,014 +0.12(+1.28%)
Jul 30, 2021 9.540 9.560 9.380 9.380 83,671 -0.41(-4.19%)
Jul 29, 2021 9.700 9.810 9.690 9.790 36,919 +0.44(+4.71%)
Jul 28, 2021 9.350 9.640 9.320 9.350 59,711 -0.25(-2.60%)
Jul 27, 2021 9.490 9.920 9.410 9.600 104,034 -0.08(-0.83%)
Jul 26, 2021 9.830 9.830 9.550 9.680 44,500 +0.07(+0.73%)
Jul 23, 2021 9.420 9.610 9.420 9.610 31,332 +0.17(+1.80%)
Jul 22, 2021 9.700 9.700 9.360 9.440 49,709 -0.05(-0.53%)
Jul 21, 2021 9.545 9.560 9.370 9.490 76,123 +0.08(+0.85%)
Jul 20, 2021 9.340 9.460 9.300 9.410 89,826 +0.00(+0.00%)
Jul 19, 2021 9.520 9.520 9.410 9.410 35,207 -0.33(-3.39%)
Jul 16, 2021 9.730 9.940 9.720 9.740 49,112 +0.12(+1.25%)
Jul 15, 2021 9.720 9.850 9.610 9.620 69,352 -0.34(-3.44%)
Jul 14, 2021 10.05 10.08 9.930 9.963 57,954 -0.10(-0.97%)
Jul 13, 2021 10.34 10.34 10.02 10.06 55,325 -0.28(-2.71%)
Jul 12, 2021 10.62 10.62 10.25 10.34 47,447 -2.24(-17.81%)
Jul 09, 2021 12.73 12.74 12.31 12.58 25,141 +0.32(+2.61%)
Jul 08, 2021 12.12 12.28 12.08 12.26 57,353 -0.12(-0.97%)
Jul 07, 2021 12.54 12.54 12.30 12.38 35,758 -0.01(-0.12%)
Jul 06, 2021 12.40 12.64 12.31 12.39 14,798 +0.00(+0.04%)
Jul 02, 2021 12.27 12.65 12.26 12.39 5,969 +0.06(+0.49%)
Jul 01, 2021 12.28 12.48 12.06 12.33 13,933 +0.09(+0.74%)
Jun 30, 2021 12.48 12.49 12.14 12.24 25,565 -0.26(-2.08%)
Jun 29, 2021 12.36 12.85 12.35 12.50 33,108 +0.04(+0.32%)
Jun 28, 2021 12.58 12.60 12.34 12.46 13,116 -0.06(-0.48%)
Jun 25, 2021 12.66 12.67 12.37 12.52 17,314 +0.17(+1.38%)
Jun 24, 2021 12.27 12.69 12.26 12.35 16,766 +0.15(+1.23%)
Jun 23, 2021 12.45 12.45 12.20 12.20 16,117 -0.13(-1.05%)
Jun 22, 2021 12.48 12.48 12.18 12.33 38,135 -0.03(-0.24%)
Jun 21, 2021 12.23 12.36 12.16 12.36 21,135 -0.20(-1.59%)
Jun 18, 2021 12.58 12.59 12.27 12.56 21,650 -0.07(-0.55%)
Jun 17, 2021 12.60 12.63 12.48 12.63 16,940 -0.22(-1.71%)
Jun 16, 2021 13.33 13.34 12.85 12.85 12,352 -0.06(-0.46%)
Jun 15, 2021 12.91 13.04 12.90 12.91 21,745 -0.22(-1.68%)
Jun 14, 2021 13.05 13.33 13.05 13.13 15,568 +0.09(+0.69%)
Jun 11, 2021 13.25 13.25 13.02 13.04 15,129 -0.02(-0.15%)
Jun 10, 2021 13.19 13.19 12.77 13.06 20,173 +0.15(+1.16%)
Jun 09, 2021 12.77 13.07 12.76 12.91 16,267 -0.11(-0.84%)
Jun 08, 2021 13.00 13.06 12.98 13.02 19,636 +0.03(+0.23%)
Jun 07, 2021 12.77 13.20 12.76 12.99 106,220 -0.12(-0.88%)
Jun 04, 2021 12.95 13.22 12.92 13.11 24,447 +0.04(+0.27%)
Jun 03, 2021 12.91 13.07 12.91 13.07 25,152 +0.02(+0.15%)
Jun 02, 2021 13.10 13.14 13.01 13.05 29,547 -0.17(-1.32%)
Jun 01, 2021 13.29 13.45 13.12 13.22 14,869 -0.18(-1.31%)
May 28, 2021 13.22 13.64 13.21 13.40 20,705 -0.04(-0.30%)
May 27, 2021 13.29 13.44 13.27 13.44 39,135 +0.19(+1.43%)
May 26, 2021 13.54 13.54 13.23 13.25 12,165 -0.32(-2.36%)
May 25, 2021 13.47 13.57 13.41 13.57 29,938 +0.18(+1.31%)
May 24, 2021 13.45 13.53 13.31 13.39 21,328 +0.18(+1.40%)
May 21, 2021 13.45 13.45 13.16 13.21 11,973 -0.19(-1.45%)
May 20, 2021 13.27 13.43 13.08 13.40 62,927 +0.19(+1.48%)
May 19, 2021 12.99 13.21 12.96 13.21 14,890 -0.14(-1.05%)
May 18, 2021 13.65 13.66 12.99 13.35 23,421 -0.11(-0.82%)
May 17, 2021 13.03 13.48 13.02 13.46 13,715 +0.31(+2.36%)
May 14, 2021 13.16 13.37 12.99 13.15 28,591 -0.02(-0.15%)
May 13, 2021 13.33 13.34 12.98 13.17 44,219 +0.09(+0.69%)
May 12, 2021 12.95 13.31 12.91 13.08 31,567 -0.40(-2.97%)
May 11, 2021 13.50 13.64 13.33 13.48 18,954 -0.02(-0.15%)
May 10, 2021 13.60 13.62 13.49 13.50 9,402 -0.22(-1.60%)
May 07, 2021 13.51 13.72 13.50 13.72 11,142 +0.51(+3.86%)
May 06, 2021 13.50 13.50 13.20 13.21 19,225 -0.06(-0.45%)
May 05, 2021 13.51 13.52 13.23 13.27 42,702 -0.02(-0.11%)
May 04, 2021 13.36 13.55 13.22 13.29 29,387 -0.12(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.